Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Music & Video Stores Sector (CIX: MSECTOR743 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 1700 1708 1538 1593 0 -72.15(-4.33%)
Nov 29, 2011 1706 1709 1617 1665 0 -57.77(-3.35%)
Nov 28, 2011 1656 1743 1647 1723 0 +146.94(+9.32%)
Nov 25, 2011 1679 1715 1552 1576 0 -111.53(-6.61%)
Nov 23, 2011 1687 1687 1687 0 -47.54(-2.74%)
Nov 22, 2011 1705 1826 1700 1735 0 -97.38(-5.31%)
Nov 21, 2011 1894 1966 1802 1832 0 -87.36(-4.55%)
Nov 18, 2011 1887 1942 1871 1920 0 +38.54(+2.05%)
Nov 17, 2011 1984 1991 1864 1881 0 -112.04(-5.62%)
Nov 16, 2011 2120 2121 1986 1993 0 -123.69(-5.84%)
Nov 15, 2011 2089 2135 2073 2117 0 +15.41(+0.73%)
Nov 14, 2011 2157 2161 2095 2101 0 -50.44(-2.34%)
Nov 11, 2011 2106 2157 2054 2152 0 +64.15(+3.07%)
Nov 10, 2011 2188 2213 2081 2088 0 -70.20(-3.25%)
Nov 09, 2011 2178 2216 2154 2158 0 -56.23(-2.54%)
Nov 08, 2011 2233 2266 2194 2214 0 -10.91(-0.49%)
Nov 07, 2011 2229 2297 2204 2225 0 +19.41(+0.88%)
Nov 04, 2011 2241 2275 2151 2206 0 -53.35(-2.36%)
Nov 03, 2011 2033 2267 2007 2259 0 +213.79(+10.45%)
Nov 02, 2011 1981 2070 1966 2045 0 +79.51(+4.04%)
Nov 01, 2011 1965 1988 1932 1966 0 -46.29(-2.30%)
Oct 31, 2011 2050 2062 1996 2012 0 +804.21(+66.59%)
Oct 28, 2011 1186 1258 1184 1208 0 +3.41(+0.28%)
Oct 27, 2011 1272 1277 1182 1204 0 -745.17(-38.22%)
Oct 26, 2011 1932 1999 1852 1950 0 +47.92(+2.52%)
Oct 25, 2011 1842 1950 1826 1902 0 -997.63(-34.41%)
Oct 24, 2011 2907 2935 2809 2899 0 +43.62(+1.53%)
Oct 21, 2011 2775 2858 2708 2856 0 +133.61(+4.91%)
Oct 20, 2011 2687 2735 2664 2722 0 +48.71(+1.82%)
Oct 19, 2011 2703 2786 2581 2673 0 -55.69(-2.04%)
Oct 18, 2011 2860 2868 2700 2729 0 -133.68(-4.67%)
Oct 17, 2011 2828 2909 2811 2863 0 +32.34(+1.14%)
Oct 14, 2011 2962 2975 2789 2830 0 -29.02(-1.01%)
Oct 13, 2011 2738 2908 2718 2859 0 +83.35(+3.00%)
Oct 12, 2011 2661 2839 2618 2776 0 +119.10(+4.48%)
Oct 11, 2011 2658 2712 2523 2657 0 -71.05(-2.60%)
Oct 10, 2011 3097 3134 2624 2728 0 -134.11(-4.69%)
Oct 07, 2011 2988 3030 2854 2862 0 -145.77(-4.85%)
Oct 06, 2011 2967 3033 2892 3008 0 +83.81(+2.87%)
Oct 05, 2011 2826 2928 2738 2924 0 +114.80(+4.09%)
Oct 04, 2011 2805 2861 2689 2809 0 +40.93(+1.48%)
Oct 03, 2011 2816 2931 2753 2768 0 -2.60(-0.09%)
Sep 30, 2011 2673 2831 2635 2771 0 +2.08(+0.08%)
Sep 29, 2011 3126 3135 2637 2769 0 -344.15(-11.06%)
Sep 28, 2011 3138 3240 3089 3113 0 +3.07(+0.10%)
Sep 27, 2011 3274 3292 3081 3110 0 -110.65(-3.44%)
Sep 26, 2011 3314 3357 3082 3221 0 +71.21(+2.26%)
Sep 23, 2011 3093 3271 3104 3149 0 +18.76(+0.60%)
Sep 22, 2011 3214 3236 3049 3131 0 +2.77(+0.09%)
Sep 21, 2011 3145 3267 3044 3128 0 -36.63(-1.16%)
Sep 20, 2011 3437 3476 3147 3164 0 -329.81(-9.44%)
Sep 19, 2011 3805 3956 3466 3494 0 -274.47(-7.28%)
Sep 16, 2011 4070 4077 3742 3769 0 -336.82(-8.20%)
Sep 15, 2011 4284 4494 4077 4106 0 -946.01(-18.73%)
Sep 14, 2011 5061 5114 4972 5052 0 -0.88(-0.02%)
Sep 13, 2011 5081 5082 4939 5052 0 -29.95(-0.59%)
Sep 12, 2011 4874 5099 4808 5082 0 +144.43(+2.92%)
Sep 09, 2011 5089 5134 4919 4938 0 -174.58(-3.41%)
Sep 08, 2011 5182 5295 5077 5112 0 -115.85(-2.22%)
Sep 07, 2011 5361 5373 5146 5228 0 -67.11(-1.27%)
Sep 06, 2011 5063 5301 5054 5295 0 +135.69(+2.63%)
Sep 02, 2011 5160 5160 5160 0 -482.86(-8.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.